Soitec S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-13 | 155.23 | 155.75 | 151.25 | 154.57 | 154.57 | 23,040 |
| 2022-04-12 | 153.18 | 155.45 | 151.70 | 153.80 | 153.80 | 27,336 |
| 2022-04-11 | 156.50 | 157.60 | 154.20 | 155.40 | 155.40 | 11,421 |
| 2022-04-08 | 161.63 | 161.70 | 156.85 | 159.30 | 159.30 | 7,950 |
| 2022-04-07 | 158.20 | 162.20 | 158.20 | 159.60 | 159.60 | 22,673 |
| 2022-04-06 | 164.00 | 164.00 | 156.75 | 162.11 | 162.11 | 25,465 |
| 2022-04-05 | 173.48 | 173.60 | 164.80 | 167.57 | 167.57 | 17,741 |
| 2022-04-04 | 167.48 | 172.75 | 166.35 | 169.66 | 169.66 | 13,730 |
| 2022-04-01 | 171.40 | 171.40 | 167.13 | 168.40 | 168.40 | 27,307 |
| 2022-03-31 | 171.55 | 174.10 | 168.20 | 170.23 | 170.23 | 27,834 |
| 2022-03-30 | 174.60 | 174.60 | 172.80 | 173.26 | 173.26 | 22,891 |
| 2022-03-29 | 176.50 | 178.20 | 173.60 | 175.39 | 175.39 | 30,504 |
| 2022-03-28 | 173.00 | 175.60 | 170.50 | 173.32 | 173.32 | 19,786 |
| 2022-03-25 | 170.85 | 173.50 | 170.10 | 170.95 | 170.95 | 15,807 |
| 2022-03-24 | 165.00 | 170.70 | 164.80 | 167.96 | 167.96 | 14,141 |
| 2022-03-23 | 168.50 | 168.50 | 164.20 | 166.99 | 166.99 | 21,579 |
| 2022-03-22 | 166.75 | 168.50 | 164.88 | 167.08 | 167.08 | 15,832 |
| 2022-03-21 | 166.05 | 167.50 | 163.70 | 165.60 | 165.60 | 17,258 |
| 2022-03-18 | 164.90 | 166.93 | 159.40 | 165.30 | 165.30 | 22,265 |
| 2022-03-17 | 164.90 | 165.80 | 159.00 | 160.70 | 160.70 | 25,039 |
| 2022-03-16 | 152.90 | 163.10 | 147.70 | 158.33 | 158.33 | 54,020 |
| 2022-03-15 | 148.86 | 148.86 | 144.50 | 146.44 | 146.44 | 37,540 |
| 2022-03-14 | 153.50 | 153.80 | 149.60 | 151.48 | 151.48 | 49,672 |
| 2022-03-11 | 142.85 | 152.20 | 138.80 | 148.38 | 148.38 | 71,448 |
| 2022-03-10 | 144.00 | 144.00 | 138.10 | 139.81 | 139.81 | 43,912 |
| 2022-03-09 | 136.20 | 143.00 | 130.70 | 140.78 | 140.78 | 56,950 |
| 2022-03-08 | 129.40 | 137.00 | 129.40 | 132.08 | 132.08 | 70,108 |
| 2022-03-07 | 128.00 | 137.60 | 127.50 | 132.73 | 132.73 | 69,230 |
| 2022-03-04 | 140.00 | 143.00 | 135.40 | 138.41 | 138.41 | 35,427 |
| 2022-03-03 | 145.50 | 147.50 | 142.90 | 144.67 | 144.67 | 30,809 |
| 2022-03-02 | 140.10 | 144.70 | 137.80 | 142.98 | 142.98 | 48,696 |
| 2022-03-01 | 146.30 | 146.30 | 140.10 | 143.28 | 143.28 | 29,148 |
| 2022-02-28 | 141.80 | 148.20 | 141.80 | 145.38 | 145.38 | 24,425 |
| 2022-02-25 | 140.00 | 145.20 | 138.70 | 141.95 | 141.95 | 69,091 |
| 2022-02-24 | 130.15 | 137.30 | 129.40 | 134.49 | 134.49 | 62,861 |
| 2022-02-23 | 141.49 | 141.49 | 138.00 | 139.53 | 139.53 | 36,254 |
| 2022-02-22 | 133.90 | 143.60 | 132.88 | 139.68 | 139.68 | 45,298 |
| 2022-02-21 | 146.95 | 147.10 | 139.60 | 141.94 | 141.94 | 41,289 |
| 2022-02-18 | 148.70 | 148.70 | 146.20 | 146.20 | 146.20 | 24,493 |
| 2022-02-17 | 152.30 | 152.30 | 147.80 | 149.40 | 149.40 | 44,827 |
| 2022-02-16 | 153.00 | 154.00 | 151.00 | 152.14 | 152.14 | 38,620 |
| 2022-02-15 | 148.30 | 149.70 | 146.00 | 147.22 | 147.22 | 35,852 |
| 2022-02-14 | 147.50 | 147.50 | 143.20 | 146.21 | 146.21 | 37,796 |
| 2022-02-11 | 156.10 | 156.10 | 152.00 | 154.07 | 154.07 | 27,671 |
| 2022-02-10 | 161.30 | 161.30 | 156.20 | 159.16 | 159.16 | 39,906 |
| 2022-02-09 | 155.75 | 159.10 | 155.20 | 157.00 | 157.00 | 28,875 |
| 2022-02-08 | 155.30 | 155.30 | 149.50 | 152.00 | 152.00 | 27,898 |
| 2022-02-07 | 155.30 | 155.30 | 152.00 | 153.78 | 153.78 | 23,340 |
| 2022-02-04 | 159.55 | 160.40 | 154.10 | 154.83 | 154.83 | 35,326 |
| 2022-02-03 | 165.10 | 165.10 | 157.99 | 160.89 | 160.89 | 50,399 |
| 2022-02-02 | 165.50 | 168.90 | 162.90 | 167.48 | 167.48 | 58,413 |
| 2022-02-01 | 161.50 | 165.70 | 160.90 | 162.16 | 162.16 | 62,853 |
| 2022-01-31 | 160.00 | 160.40 | 155.50 | 158.98 | 158.98 | 32,522 |
| 2022-01-28 | 160.39 | 160.39 | 154.00 | 158.19 | 158.19 | 49,166 |
| 2022-01-27 | 161.90 | 168.80 | 155.69 | 164.31 | 164.31 | 84,541 |
| 2022-01-26 | 154.95 | 160.20 | 153.40 | 158.71 | 158.71 | 46,814 |
| 2022-01-25 | 160.10 | 163.50 | 153.40 | 158.72 | 158.72 | 57,058 |
| 2022-01-24 | 170.00 | 170.00 | 153.00 | 159.54 | 159.54 | 92,918 |
| 2022-01-21 | 170.05 | 172.20 | 164.60 | 168.73 | 168.73 | 138,183 |
| 2022-01-20 | 184.80 | 190.20 | 163.60 | 171.21 | 171.21 | 180,479 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.